技研製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 4,795 | 4,880 | 4,765 | 4,790 | ±0 | ±0% | 38,600 |
| 2021/10/05 | 4,790 | 4,835 | 4,750 | 4,790 | -50 | -1% | 39,400 |
| 2021/10/04 | 4,810 | 4,865 | 4,810 | 4,840 | +100 | +2.1% | 43,800 |
| 2021/10/01 | 4,930 | 4,930 | 4,730 | 4,740 | -215 | -4.3% | 82,300 |
| 2021/09/30 | 4,990 | 5,030 | 4,945 | 4,955 | -20 | -0.4% | 50,200 |
| 2021/09/29 | 4,910 | 5,000 | 4,910 | 4,975 | ±0 | ±0% | 67,900 |
| 2021/09/28 | 4,965 | 4,990 | 4,910 | 4,975 | +5 | +0.1% | 49,300 |
| 2021/09/27 | 4,980 | 4,990 | 4,960 | 4,970 | +10 | +0.2% | 33,200 |
| 2021/09/24 | 4,910 | 4,980 | 4,910 | 4,960 | +85 | +1.7% | 64,000 |
| 2021/09/22 | 4,890 | 4,910 | 4,855 | 4,875 | +30 | +0.6% | 35,100 |
| 2021/09/21 | 4,840 | 4,880 | 4,820 | 4,845 | -90 | -1.8% | 43,700 |
| 2021/09/17 | 4,940 | 4,950 | 4,905 | 4,935 | -10 | -0.2% | 44,900 |
| 2021/09/16 | 4,935 | 4,950 | 4,920 | 4,945 | +40 | +0.8% | 37,300 |
| 2021/09/15 | 4,910 | 4,935 | 4,885 | 4,905 | -95 | -1.9% | 33,500 |
| 2021/09/14 | 4,940 | 5,000 | 4,915 | 5,000 | +80 | +1.6% | 57,000 |
| 2021/09/13 | 4,875 | 4,935 | 4,865 | 4,920 | +65 | +1.3% | 55,700 |
| 2021/09/10 | 4,760 | 4,855 | 4,760 | 4,855 | +65 | +1.4% | 47,500 |
| 2021/09/09 | 4,805 | 4,830 | 4,765 | 4,790 | -55 | -1.1% | 28,000 |
| 2021/09/08 | 4,830 | 4,850 | 4,805 | 4,845 | +25 | +0.5% | 28,200 |
| 2021/09/07 | 4,865 | 4,890 | 4,820 | 4,820 | -5 | -0.1% | 48,000 |
| 2021/09/06 | 4,855 | 4,870 | 4,765 | 4,825 | -5 | -0.1% | 43,900 |
| 2021/09/03 | 4,765 | 4,860 | 4,765 | 4,830 | +85 | +1.8% | 81,600 |
| 2021/09/02 | 4,715 | 4,750 | 4,700 | 4,745 | +60 | +1.3% | 26,200 |
| 2021/09/01 | 4,680 | 4,735 | 4,660 | 4,685 | -50 | -1.1% | 29,700 |
| 2021/08/31 | 4,690 | 4,760 | 4,675 | 4,735 | +10 | +0.2% | 29,200 |
| 2021/08/30 | 4,695 | 4,745 | 4,690 | 4,725 | +55 | +1.2% | 36,300 |
| 2021/08/27 | 4,585 | 4,680 | 4,585 | 4,670 | +65 | +1.4% | 71,600 |
| 2021/08/26 | 4,575 | 4,615 | 4,540 | 4,605 | +10 | +0.2% | 27,900 |
| 2021/08/25 | 4,645 | 4,690 | 4,570 | 4,595 | -20 | -0.4% | 49,800 |
| 2021/08/24 | 4,575 | 4,630 | 4,575 | 4,615 | +55 | +1.2% | 30,100 |
| 2021/08/23 | 4,505 | 4,580 | 4,505 | 4,560 | +105 | +2.4% | 30,300 |
| 2021/08/20 | 4,465 | 4,480 | 4,435 | 4,455 | +5 | +0.1% | 24,700 |
| 2021/08/19 | 4,465 | 4,500 | 4,450 | 4,450 | -85 | -1.9% | 32,900 |
| 2021/08/18 | 4,495 | 4,550 | 4,470 | 4,535 | +50 | +1.1% | 38,700 |
| 2021/08/17 | 4,510 | 4,565 | 4,485 | 4,485 | -5 | -0.1% | 29,100 |
| 2021/08/16 | 4,520 | 4,545 | 4,480 | 4,490 | -55 | -1.2% | 62,800 |
| 2021/08/13 | 4,530 | 4,560 | 4,510 | 4,545 | -25 | -0.5% | 26,000 |
| 2021/08/12 | 4,570 | 4,580 | 4,545 | 4,570 | +35 | +0.8% | 19,700 |
| 2021/08/11 | 4,565 | 4,570 | 4,510 | 4,535 | -35 | -0.8% | 28,400 |
| 2021/08/10 | 4,580 | 4,610 | 4,510 | 4,570 | -10 | -0.2% | 48,900 |
| 2021/08/06 | 4,560 | 4,620 | 4,560 | 4,580 | +5 | +0.1% | 34,100 |
| 2021/08/05 | 4,545 | 4,600 | 4,545 | 4,575 | +30 | +0.7% | 21,600 |
| 2021/08/04 | 4,540 | 4,565 | 4,505 | 4,545 | -40 | -0.9% | 35,600 |
| 2021/08/03 | 4,610 | 4,645 | 4,560 | 4,585 | -5 | -0.1% | 34,400 |
| 2021/08/02 | 4,490 | 4,625 | 4,485 | 4,590 | +110 | +2.5% | 66,400 |
| 2021/07/30 | 4,495 | 4,560 | 4,465 | 4,480 | -45 | -1% | 64,400 |
| 2021/07/29 | 4,550 | 4,570 | 4,505 | 4,525 | +10 | +0.2% | 33,700 |
| 2021/07/28 | 4,550 | 4,560 | 4,495 | 4,515 | -70 | -1.5% | 43,100 |
| 2021/07/27 | 4,610 | 4,615 | 4,545 | 4,585 | -30 | -0.7% | 37,600 |
| 2021/07/26 | 4,625 | 4,655 | 4,600 | 4,615 | +90 | +2% | 56,300 |
951～
1000
件表示中 / 7021件
類似銘柄と比較する
現在ご覧いただいている「技研製」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 技研製 | 146,700円 | -11.5% | -31.6% | 3.68% | 30.79倍 | 0.95倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
| 日本ドライ | 616,000円 | +1.4% | +3.1% | 1.46% | 10.32倍 | 1.61倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| 井関農 | 187,000円 | +4.2% | +64.9% | 1.60% | 23.51倍 | 0.60倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| ＧＣジョイコＨ | 281,000円 | -26.2% | -46.7% | 3.56% | 11.26倍 | 0.67倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| 三精テクノ | 211,000円 | +13.2% | +0.1% | 2.84% | 11.97倍 | 0.85倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
市場注目の銘柄
チャート関連のコラム
